|
Urban Outfitters - [Ticker: URBN] | | Last Trade | 39.31 | Last Trade Time | 2018-12-05 - 00:00:00 | Variation | +1.81 (+1.05%) | Open | 39.31 | High | 39.31 | Low | 39.31 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 24.94 x 700 - 24.95 x 700 | Former Close | 37.50 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | URBN quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 224,800 | 8.06 | 8.06 | 7.69 | 7.69 | 00:00:00 | 2000-12-14 | 167,200 | 7.78 | 7.88 | 7.69 | 7.69 | 00:00:00 | 2000-12-15 | 631,200 | 7.69 | 7.81 | 6.44 | 7.03 | 00:00:00 | 2000-12-18 | 1,259,200 | 7.00 | 7.19 | 6.88 | 6.94 | 00:00:00 | 2000-12-19 | 1,276,800 | 7.00 | 8.06 | 6.94 | 7.63 | 00:00:00 | 2000-12-20 | 271,200 | 7.78 | 8.13 | 7.63 | 8.00 | 00:00:00 | 2000-12-21 | 433,600 | 8.00 | 8.31 | 7.94 | 7.94 | 00:00:00 | 2000-12-22 | 388,000 | 7.88 | 7.94 | 7.56 | 7.94 | 00:00:00 | 2000-12-26 | 469,600 | 7.56 | 8.06 | 7.56 | 7.88 | 00:00:00 | 2000-12-27 | 1,536,000 | 8.06 | 8.25 | 7.75 | 8.06 | 00:00:00 | 2000-12-28 | 1,929,600 | 8.22 | 8.44 | 8.13 | 8.44 | 00:00:00 | 2000-12-29 | 1,519,200 | 8.44 | 8.44 | 7.63 | 7.94 | 00:00:00 | 2001-01-02 | 440,800 | 7.63 | 8.13 | 7.63 | 8.13 | 00:00:00 | 2001-01-03 | 314,400 | 8.00 | 8.31 | 8.00 | 8.25 | 00:00:00 | 2001-01-04 | 283,200 | 8.25 | 8.25 | 8.00 | 8.06 | 00:00:00 | 2001-01-05 | 935,200 | 8.19 | 8.38 | 8.13 | 8.31 | 00:00:00 | 2001-01-08 | 261,600 | 8.38 | 8.44 | 8.25 | 8.38 | 00:00:00 | 2001-01-09 | 330,400 | 8.38 | 8.38 | 8.25 | 8.38 | 00:00:00 | 2001-01-10 | 534,400 | 8.31 | 8.44 | 8.13 | 8.19 | 00:00:00 | 2001-01-11 | 340,000 | 8.13 | 8.31 | 8.13 | 8.19 | 00:00:00 | 2001-01-12 | 160,000 | 8.31 | 8.31 | 8.06 | 8.31 | 00:00:00 | 2001-01-16 | 5,467,200 | 8.31 | 9.06 | 8.28 | 8.88 | 00:00:00 | 2001-01-17 | 4,288,000 | 9.22 | 9.38 | 8.81 | 9.00 | 00:00:00 | 2001-01-18 | 1,515,200 | 9.13 | 9.75 | 9.00 | 9.31 | 00:00:00 | 2001-01-19 | 149,600 | 9.36 | 9.38 | 8.88 | 9.19 | 00:00:00 | 2001-01-22 | 648,800 | 9.13 | 9.75 | 9.00 | 9.44 | 00:00:00 | 2001-01-23 | 688,000 | 9.06 | 9.50 | 8.75 | 8.97 | 00:00:00 | 2001-01-24 | 760,800 | 8.70 | 9.00 | 8.00 | 9.00 | 00:00:00 | 2001-01-25 | 227,200 | 9.06 | 9.13 | 8.63 | 8.63 | 00:00:00 | 2001-01-26 | 291,200 | 8.52 | 8.88 | 8.50 | 8.88 | 00:00:00 | 2001-01-29 | 204,800 | 8.88 | 8.94 | 8.63 | 8.88 | 00:00:00 | 2001-01-30 | 116,000 | 8.88 | 8.88 | 8.75 | 8.88 | 00:00:00 | 2001-01-31 | 215,200 | 8.63 | 9.00 | 8.56 | 8.88 | 00:00:00 | 2001-02-01 | 2,939,200 | 8.52 | 9.88 | 8.52 | 9.88 | 00:00:00 | 2001-02-02 | 393,600 | 10.06 | 10.06 | 9.31 | 9.53 | 00:00:00 | 2001-02-05 | 340,000 | 9.38 | 9.94 | 9.38 | 9.88 | 00:00:00 | 2001-02-06 | 1,124,800 | 10.25 | 11.19 | 10.19 | 11.06 | 00:00:00 | 2001-02-07 | 419,200 | 11.02 | 11.06 | 10.56 | 10.81 | 00:00:00 | 2001-02-08 | 360,000 | 11.13 | 11.13 | 10.38 | 10.69 | 00:00:00 | 2001-02-09 | 365,600 | 10.44 | 10.56 | 10.19 | 10.44 | 00:00:00 | 2001-02-12 | 416,000 | 10.27 | 10.38 | 9.69 | 10.31 | 00:00:00 | 2001-02-13 | 509,600 | 10.02 | 10.56 | 9.81 | 10.56 | 00:00:00 | 2001-02-14 | 268,800 | 10.31 | 10.56 | 10.25 | 10.56 | 00:00:00 | 2001-02-15 | 1,436,000 | 10.31 | 11.81 | 10.31 | 11.50 | 00:00:00 | 2001-02-16 | 489,600 | 11.25 | 12.06 | 11.25 | 12.06 | 00:00:00 | 2001-02-20 | 410,400 | 12.00 | 12.56 | 12.00 | 12.56 | 00:00:00 | 2001-02-21 | 627,200 | 12.48 | 12.50 | 11.75 | 12.00 | 00:00:00 | 2001-02-22 | 540,000 | 11.89 | 11.94 | 11.50 | 11.75 | 00:00:00 | 2001-02-23 | 538,400 | 11.38 | 11.44 | 11.06 | 11.19 | 00:00:00 | 2001-02-26 | 52,000 | 11.06 | 11.25 | 11.06 | 11.06 | 00:00:00 | 2001-02-27 | 190,400 | 10.95 | 11.19 | 10.63 | 11.13 | 00:00:00 | 2001-02-28 | 100,800 | 11.31 | 11.31 | 10.88 | 11.19 | 00:00:00 | 2001-03-01 | 248,000 | 11.25 | 11.69 | 11.13 | 11.50 | 00:00:00 | 2001-03-02 | 96,000 | 11.38 | 11.50 | 11.06 | 11.13 | 00:00:00 | 2001-03-05 | 157,600 | 11.23 | 11.44 | 10.38 | 10.38 | 00:00:00 | 2001-03-06 | 896,000 | 10.17 | 11.38 | 10.13 | 11.19 | 00:00:00 | 2001-03-07 | 664,000 | 11.25 | 11.69 | 11.25 | 11.69 | 00:00:00 | 2001-03-08 | 480,000 | 11.75 | 11.75 | 11.25 | 11.56 | 00:00:00 | 2001-03-09 | 1,018,400 | 11.31 | 11.63 | 11.25 | 11.63 | 00:00:00 | 2001-03-12 | 2,371,200 | 11.50 | 12.00 | 11.13 | 12.00 | 00:00:00 | 2001-03-13 | 903,200 | 11.94 | 11.94 | 11.38 | 11.56 | 00:00:00 | 2001-03-14 | 50,400 | 11.25 | 11.56 | 11.13 | 11.19 | 00:00:00 | 2001-03-15 | 1,388,000 | 11.19 | 11.63 | 11.06 | 11.31 | 00:00:00 | 2001-03-16 | 313,600 | 11.22 | 11.38 | 11.19 | 11.31 | 00:00:00 | 2001-03-19 | 89,600 | 11.25 | 11.44 | 11.25 | 11.44 | 00:00:00 | 2001-03-20 | 133,600 | 11.27 | 11.63 | 11.27 | 11.44 | 00:00:00 | 2001-03-21 | 117,600 | 11.06 | 11.50 | 11.00 | 11.44 | 00:00:00 | 2001-03-22 | 332,000 | 11.06 | 11.31 | 10.63 | 11.31 | 00:00:00 | 2001-03-23 | 295,200 | 10.94 | 11.25 | 10.69 | 10.88 | 00:00:00 | 2001-03-26 | 52,000 | 10.86 | 11.00 | 10.75 | 10.75 | 00:00:00 | 2001-03-27 | 240,800 | 10.94 | 10.94 | 10.63 | 10.63 | 00:00:00 | 2001-03-28 | 38,400 | 10.58 | 10.63 | 10.56 | 10.63 | 00:00:00 | 2001-03-29 | 219,200 | 10.58 | 10.58 | 10.31 | 10.44 | 00:00:00 | 2001-03-30 | 420,000 | 10.45 | 10.75 | 10.38 | 10.69 | 00:00:00 | 2001-04-02 | 124,800 | 10.56 | 10.69 | 10.44 | 10.63 | 00:00:00 | 2001-04-03 | 292,000 | 10.63 | 10.63 | 10.38 | 10.44 | 00:00:00 | 2001-04-04 | 368,800 | 10.31 | 10.56 | 9.88 | 10.38 | 00:00:00 | 2001-04-05 | 369,600 | 9.83 | 10.56 | 9.83 | 10.44 | 00:00:00 | 2001-04-06 | 115,200 | 10.50 | 10.69 | 10.38 | 10.63 | 00:00:00 | 2001-04-09 | 147,200 | 10.37 | 10.60 | 10.00 | 10.60 | 00:00:00 | 2001-04-10 | 608,000 | 10.45 | 10.68 | 10.45 | 10.65 | 00:00:00 | 2001-04-11 | 51,200 | 10.64 | 10.72 | 10.64 | 10.71 | 00:00:00 | 2001-04-12 | 173,600 | 10.66 | 11.38 | 10.66 | 11.35 | 00:00:00 | 2001-04-16 | 252,800 | 11.35 | 11.35 | 10.76 | 11.05 | 00:00:00 | 2001-04-17 | 191,200 | 11.05 | 11.16 | 11.01 | 11.10 | 00:00:00 | 2001-04-18 | 248,000 | 11.10 | 11.34 | 10.92 | 11.28 | 00:00:00 | 2001-04-19 | 287,200 | 11.28 | 11.78 | 11.01 | 11.43 | 00:00:00 | 2001-04-20 | 226,400 | 11.43 | 11.43 | 11.31 | 11.40 | 00:00:00 | 2001-04-23 | 654,400 | 11.40 | 11.48 | 11.31 | 11.43 | 00:00:00 | 2001-04-24 | 140,800 | 11.43 | 11.74 | 11.36 | 11.54 | 00:00:00 | 2001-04-25 | 216,800 | 11.54 | 12.15 | 11.54 | 11.96 | 00:00:00 | 2001-04-26 | 823,200 | 11.96 | 12.10 | 11.96 | 12.08 | 00:00:00 | 2001-04-27 | 3,280,800 | 12.11 | 13.78 | 12.08 | 13.60 | 00:00:00 | 2001-04-30 | 416,000 | 13.60 | 13.62 | 12.95 | 13.02 | 00:00:00 | 2001-05-01 | 170,400 | 13.03 | 13.33 | 13.02 | 13.25 | 00:00:00 | 2001-05-02 | 1,325,600 | 13.10 | 13.24 | 13.00 | 13.10 | 00:00:00 | 2001-05-03 | 60,800 | 12.85 | 13.10 | 12.70 | 13.10 | 00:00:00 | 2001-05-04 | 286,400 | 12.60 | 13.50 | 12.60 | 13.50 | 00:00:00 | 2001-05-07 | 211,200 | 13.50 | 13.50 | 13.15 | 13.20 | 00:00:00 | 2001-05-08 | 220,000 | 13.10 | 13.25 | 13.03 | 13.20 | 00:00:00 | 2001-05-09 | 851,200 | 13.35 | 13.35 | 13.13 | 13.20 | 00:00:00 | 2001-05-10 | 526,400 | 12.30 | 12.95 | 12.30 | 12.59 | 00:00:00 | 2001-05-11 | 787,200 | 12.35 | 12.60 | 11.92 | 12.06 | 00:00:00 | 2001-05-14 | 133,600 | 11.93 | 12.50 | 11.85 | 12.45 | 00:00:00 | 2001-05-15 | 651,200 | 12.54 | 13.60 | 12.44 | 13.60 | 00:00:00 | 2001-05-16 | 1,826,400 | 13.50 | 14.47 | 13.32 | 14.35 | 00:00:00 | 2001-05-17 | 795,200 | 13.88 | 14.90 | 13.75 | 14.60 | 00:00:00 | 2001-05-18 | 1,428,000 | 14.41 | 15.15 | 14.41 | 15.00 | 00:00:00 | 2001-05-21 | 548,800 | 14.99 | 15.05 | 14.80 | 14.99 | 00:00:00 | 2001-05-22 | 1,588,000 | 14.93 | 15.03 | 14.85 | 14.96 | 00:00:00 | 2001-05-23 | 73,600 | 15.03 | 15.03 | 14.95 | 15.03 | 00:00:00 | 2001-05-24 | 149,600 | 14.95 | 15.22 | 14.94 | 15.22 | 00:00:00 | 2001-05-25 | 540,000 | 15.28 | 16.20 | 15.25 | 16.00 | 00:00:00 | 2001-05-29 | 312,800 | 16.01 | 16.06 | 15.86 | 16.06 | 00:00:00 | 2001-05-30 | 176,800 | 15.99 | 16.06 | 15.74 | 15.97 | 00:00:00 | 2001-05-31 | 316,000 | 15.95 | 16.20 | 15.65 | 15.84 | 00:00:00 | 2001-06-01 | 232,000 | 15.94 | 16.05 | 15.75 | 15.75 | 00:00:00 | 2001-06-04 | 139,200 | 15.90 | 15.90 | 15.25 | 15.30 | 00:00:00 | 2001-06-05 | 100,000 | 15.24 | 15.30 | 14.85 | 14.94 | 00:00:00 | 2001-06-06 | 411,200 | 14.85 | 15.00 | 12.58 | 12.58 | 00:00:00 | 2001-06-07 | 256,800 | 12.70 | 13.36 | 12.50 | 13.26 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|